Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 78.77 | 83.17 | 77.78 | 79.73 | 1,594,200 | -0.69(-0.86%) |
May 30, 2019 | 76.68 | 80.97 | 76.60 | 80.42 | 1,994,555 | +4.65(+6.14%) |
May 29, 2019 | 77.00 | 77.93 | 73.58 | 75.77 | 1,511,213 | -2.00(-2.57%) |
May 28, 2019 | 76.80 | 79.39 | 76.80 | 77.77 | 1,641,487 | +1.52(+1.99%) |
May 24, 2019 | 80.48 | 81.25 | 74.20 | 76.25 | 2,946,700 | -2.51(-3.19%) |
May 23, 2019 | 81.25 | 81.50 | 77.26 | 78.76 | 2,854,611 | -3.67(-4.45%) |
May 22, 2019 | 84.63 | 85.70 | 82.00 | 82.43 | 1,595,464 | -3.01(-3.52%) |
May 21, 2019 | 86.63 | 89.70 | 84.50 | 85.44 | 2,573,168 | +0.77(+0.91%) |
May 20, 2019 | 90.10 | 91.46 | 83.27 | 84.67 | 3,665,729 | -5.31(-5.90%) |
May 17, 2019 | 82.25 | 90.28 | 81.88 | 89.98 | 3,442,500 | +6.58(+7.89%) |
May 16, 2019 | 80.12 | 87.55 | 79.25 | 83.40 | 4,579,855 | +3.64(+4.56%) |
May 15, 2019 | 73.40 | 80.00 | 72.21 | 79.76 | 2,425,818 | +6.62(+9.05%) |
May 14, 2019 | 74.12 | 76.89 | 73.11 | 73.14 | 1,949,643 | +0.60(+0.83%) |
May 13, 2019 | 77.39 | 77.39 | 70.60 | 72.54 | 2,872,718 | -7.09(-8.90%) |
May 10, 2019 | 75.79 | 79.74 | 74.77 | 79.63 | 1,555,000 | +4.42(+5.88%) |
May 09, 2019 | 76.85 | 76.99 | 74.00 | 75.21 | 1,347,737 | -2.47(-3.18%) |
May 08, 2019 | 74.61 | 78.50 | 74.03 | 77.68 | 2,264,604 | +4.35(+5.93%) |
May 07, 2019 | 77.85 | 78.05 | 73.25 | 73.33 | 1,973,925 | -4.91(-6.28%) |
May 06, 2019 | 75.01 | 80.79 | 74.50 | 78.24 | 2,050,349 | -0.94(-1.19%) |
May 03, 2019 | 75.00 | 80.25 | 75.00 | 79.18 | 2,590,200 | +3.68(+4.87%) |
May 02, 2019 | 72.75 | 75.89 | 69.69 | 75.50 | 2,522,606 | +2.74(+3.77%) |
May 01, 2019 | 72.72 | 76.95 | 70.82 | 72.76 | 3,297,675 | +0.29(+0.40%) |
Apr 30, 2019 | 68.40 | 72.52 | 66.67 | 72.47 | 4,108,414 | +4.30(+6.31%) |
Apr 29, 2019 | 66.53 | 68.50 | 64.75 | 68.17 | 1,817,769 | +1.95(+2.94%) |
Apr 26, 2019 | 66.12 | 66.99 | 63.60 | 66.22 | 1,527,400 | +1.22(+1.88%) |
Apr 25, 2019 | 64.74 | 66.85 | 62.60 | 65.00 | 3,863,026 | +1.80(+2.85%) |
Apr 24, 2019 | 71.40 | 71.50 | 63.16 | 63.20 | 4,972,681 | -5.80(-8.41%) |
Apr 23, 2019 | 66.87 | 74.17 | 65.55 | 69.00 | 6,783,576 | +3.30(+5.02%) |
Apr 22, 2019 | 61.00 | 68.90 | 59.94 | 65.70 | 9,946,896 | +3.70(+5.97%) |